Cotação atual, histórico e gráfico do papel: FSTU11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FSTU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
28/11/2023	0,00%	0,00	0,42	0,42	0,42	0,42	840	2
27/11/2023	-4,55%	-0,02	0,42	0,44	0,42	0,44	1K	3
24/11/2023	2,33%	0,01	0,44	0,44	0,44	0,44	2K	3
23/11/2023	2,38%	0,01	0,43	0,43	0,43	0,43	860	2
22/11/2023	-4,55%	-0,02	0,42	0,42	0,42	0,42	420	1
20/11/2023	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
17/11/2023	2,33%	0,01	0,44	0,44	0,44	0,44	880	1
16/11/2023	7,50%	0,03	0,43	0,43	0,43	0,43	860	2
31/10/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	400	1
27/10/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1

19/10/2023	-4,65%	-0,02	0,41	0,41	0,41	0,41	820	2
18/10/2023	0,00%	0,00	0,43	0,43	0,43	0,43	860	2
17/10/2023	2,38%	0,01	0,43	0,43	0,43	0,43	860	2
13/10/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
10/10/2023	-2,27%	-0,01	0,43	0,42	0,41	0,43	4K	7
09/10/2023	7,32%	0,03	0,44	0,42	0,42	0,44	2K	4
03/10/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
26/09/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
21/09/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	4
20/09/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	820	2
01/09/2023	2,44%	0,01	0,42	0,42	0,42	0,42	4K	2
25/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	5
24/08/2023	2,50%	0,01	0,41	0,41	0,41	0,41	3K	8
23/08/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
22/08/2023	0,00%	0,00	0,40	0,40	0,40	0,40	800	1
17/08/2023	0,00%	0,00	0,40	0,41	0,40	0,41	3K	3
15/08/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	1K	1
14/08/2023	0,00%	0,00	0,41	0,41	0,41	0,42	4K	5
11/08/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	820	2
03/08/2023	2,44%	0,01	0,42	0,42	0,42	0,42	420	1
01/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	820	1
31/07/2023	2,50%	0,01	0,41	0,42	0,41	0,42	2K	4
27/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	1K	1
25/07/2023	-2,33%	-0,01	0,42	0,43	0,41	0,43	5K	7
24/07/2023	4,88%	0,02	0,43	0,43	0,43	0,43	430	1
21/07/2023	-2,38%	-0,01	0,41	0,43	0,40	0,43	8K	11
20/07/2023	5,00%	0,02	0,42	0,42	0,41	0,44	9K	16
18/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	1K	3
14/07/2023	2,44%	0,01	0,42	0,41	0,41	0,42	1K	3
12/07/2023	5,13%	0,02	0,41	0,41	0,41	0,41	820	1
11/07/2023	-4,88%	-0,02	0,39	0,40	0,39	0,40	4K	4
10/07/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
07/07/2023	2,50%	0,01	0,41	0,41	0,41	0,41	2K	2
06/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	3K	2
04/07/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
03/07/2023	4,88%	0,02	0,43	0,42	0,42	0,43	2K	3
29/06/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
28/06/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	2
27/06/2023	2,50%	0,01	0,41	0,41	0,41	0,41	4K	7
23/06/2023	0,00%	0,00	0,40	0,40	0,40	0,40	4K	5
22/06/2023	-4,76%	-0,02	0,40	0,41	0,40	0,41	4K	6
21/06/2023	-2,33%	-0,01	0,42	0,42	0,42	0,43	4K	7
20/06/2023	0,00%	0,00	0,43	0,43	0,43	0,43	430	1
19/06/2023	0,00%	0,00	0,43	0,44	0,43	0,44	3K	6
16/06/2023	4,88%	0,02	0,43	0,43	0,41	0,43	4K	8
15/06/2023	-4,65%	-0,02	0,41	0,41	0,41	0,42	2K	4
07/06/2023	10,26%	0,04	0,43	0,40	0,39	0,43	8K	9
30/05/2023	0,00%	0,00	0,39	0,39	0,39	0,39	780	1
24/05/2023	0,00%	0,00	0,39	0,39	0,39	0,39	2K	2
17/05/2023	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
28/04/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
27/04/2023	5,26%	0,02	0,40	0,39	0,39	0,40	2K	3
26/04/2023	0,00%	0,00	0,38	0,38	0,38	0,38	4K	4
12/04/2023	0,00%	0,00	0,38	0,38	0,38	0,38	760	2
11/04/2023	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
23/03/2023	-2,56%	-0,01	0,38	0,39	0,38	0,39	2K	3
20/03/2023	2,63%	0,01	0,39	0,40	0,39	0,40	1K	3
08/03/2023	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
06/03/2023	-5,00%	-0,02	0,38	0,40	0,38	0,40	2K	4
08/02/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	400	1
26/01/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	3
20/01/2023	2,50%	0,01	0,41	0,41	0,41	0,41	820	2
19/01/2023	5,26%	0,02	0,40	0,40	0,40	0,40	400	1
16/01/2023	-7,32%	-0,03	0,38	0,38	0,38	0,38	380	1
13/01/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
12/01/2023	10,81%	0,04	0,41	0,41	0,41	0,43	7K	13
10/01/2023	5,71%	0,02	0,37	0,36	0,36	0,37	730	2
06/01/2023	6,06%	0,02	0,35	0,35	0,35	0,35	350	1
15/12/2022	-5,71%	-0,02	0,33	0,34	0,33	0,34	670	2
14/12/2022	-14,63%	-0,06	0,35	0,35	0,35	0,35	350	1
29/11/2022	13,89%	0,05	0,41	0,41	0,41	0,41	410	1
18/11/2022	0,00%	0,00	0,36	0,36	0,36	0,36	1K	2
09/11/2022	-10,00%	-0,04	0,36	0,38	0,36	0,38	4K	3
03/11/2022	8,11%	0,03	0,40	0,39	0,39	0,40	2K	3
26/10/2022	-2,63%	-0,01	0,37	0,37	0,37	0,37	740	1
21/10/2022	0,00%	0,00	0,38	0,38	0,38	0,38	760	1
20/10/2022	2,70%	0,01	0,38	0,38	0,38	0,39	3K	5
18/10/2022	-7,50%	-0,03	0,37	0,38	0,37	0,39	10K	15
14/10/2022	-2,44%	-0,01	0,40	0,41	0,40	0,42	9K	10
13/10/2022	0,00%	0,00	0,41	0,40	0,40	0,41	2K	4
10/10/2022	2,50%	0,01	0,41	0,40	0,40	0,41	2K	4
06/10/2022	8,11%	0,03	0,40	0,38	0,38	0,46	33K	43
05/10/2022	-2,63%	-0,01	0,37	0,38	0,37	0,38	750	2
04/10/2022	2,70%	0,01	0,38	0,38	0,38	0,38	2K	3
03/10/2022	-2,63%	-0,01	0,37	0,38	0,37	0,38	3K	7
30/09/2022	-5,00%	-0,02	0,38	0,39	0,38	0,39	10K	6
22/09/2022	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
21/09/2022	2,56%	0,01	0,40	0,40	0,40	0,40	800	2
20/09/2022	-2,50%	-0,01	0,39	0,39	0,39	0,39	4K	4
16/09/2022	0,00%	0,00	0,40	0,40	0,40	0,40	4K	7
15/09/2022	0,00%	0,00	0,40	0,40	0,40	0,40	3K	3
14/09/2022	-2,44%	-0,01	0,40	0,41	0,40	0,41	2K	5
13/09/2022	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
12/09/2022	-2,38%	-0,01	0,41	0,41	0,41	0,41	820	2
31/08/2022	2,44%	0,01	0,42	0,42	0,42	0,42	2K	3
29/08/2022	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
19/08/2022	-6,82%	-0,03	0,41	0,41	0,41	0,41	410	1
16/08/2022	2,33%	0,01	0,44	0,44	0,44	0,44	440	1
11/08/2022	-2,27%	-0,01	0,43	0,44	0,43	0,44	870	2
18/07/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
15/07/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
13/07/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
10/06/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
07/06/2022	-2,22%	-0,01	0,44	0,44	0,44	0,44	1K	1
01/06/2022	2,27%	0,01	0,45	0,45	0,45	0,45	450	1
20/05/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
18/05/2022	-2,22%	-0,01	0,44	0,44	0,44	0,44	2K	3
02/05/2022	0,00%	0,00	0,45	0,45	0,45	0,45	4K	4
25/04/2022	-2,17%	-0,01	0,45	0,45	0,45	0,45	900	1
20/04/2022	-2,13%	-0,01	0,46	0,45	0,45	0,46	910	2
19/04/2022	0,00%	0,00	0,47	0,48	0,47	0,48	950	2
07/04/2022	0,00%	0,00	0,47	0,47	0,47	0,47	470	1
06/04/2022	0,00%	0,00	0,47	0,47	0,47	0,47	470	1
05/04/2022	-2,08%	-0,01	0,47	0,47	0,47	0,47	470	1
01/04/2022	-2,04%	-0,01	0,48	0,48	0,48	0,48	480	1
31/03/2022	4,26%	0,02	0,49	0,47	0,47	0,49	2K	4
29/03/2022	2,17%	0,01	0,47	0,47	0,47	0,47	470	1
24/03/2022	-4,17%	-0,02	0,46	0,46	0,46	0,46	5K	4
22/03/2022	0,00%	0,00	0,48	0,48	0,48	0,52	16K	17
21/03/2022	2,13%	0,01	0,48	0,48	0,48	0,49	5K	6
18/03/2022	4,44%	0,02	0,47	0,46	0,46	0,47	930	2
17/03/2022	2,27%	0,01	0,45	0,45	0,45	0,45	450	1
16/03/2022	-	-	0,44	0,45	0,44	0,45	1K	3

Date,Open,High,Low,Close,Volume
29-Nov-23,0.42,0.42,0.42,0.42,420
28-Nov-23,0.42,0.42,0.42,0.42,840
27-Nov-23,0.44,0.44,0.42,0.42,1290
24-Nov-23,0.44,0.44,0.44,0.44,1760
23-Nov-23,0.43,0.43,0.43,0.43,860
22-Nov-23,0.42,0.42,0.42,0.42,420
20-Nov-23,0.44,0.44,0.44,0.44,440
17-Nov-23,0.44,0.44,0.44,0.44,880
16-Nov-23,0.43,0.43,0.43,0.43,860
31-Oct-23,0.40,0.40,0.40,0.40,400
27-Oct-23,0.41,0.41,0.41,0.41,410
19-Oct-23,0.41,0.41,0.41,0.41,820
18-Oct-23,0.43,0.43,0.43,0.43,860
17-Oct-23,0.43,0.43,0.43,0.43,860
13-Oct-23,0.42,0.42,0.42,0.42,420
10-Oct-23,0.42,0.43,0.41,0.43,3730
09-Oct-23,0.42,0.44,0.42,0.44,1730
03-Oct-23,0.41,0.41,0.41,0.41,410
26-Sep-23,0.41,0.41,0.41,0.41,410
21-Sep-23,0.41,0.41,0.41,0.41,2050
20-Sep-23,0.41,0.41,0.41,0.41,820
01-Sep-23,0.42,0.42,0.42,0.42,3780
25-Aug-23,0.41,0.41,0.41,0.41,2050
24-Aug-23,0.41,0.41,0.41,0.41,3280
23-Aug-23,0.40,0.40,0.40,0.40,400
22-Aug-23,0.40,0.40,0.40,0.40,800
17-Aug-23,0.41,0.41,0.40,0.40,2810
15-Aug-23,0.40,0.40,0.40,0.40,1200
14-Aug-23,0.41,0.42,0.41,0.41,4110
11-Aug-23,0.41,0.41,0.41,0.41,820
03-Aug-23,0.42,0.42,0.42,0.42,420
01-Aug-23,0.41,0.41,0.41,0.41,820
31-Jul-23,0.42,0.42,0.41,0.41,1650
27-Jul-23,0.40,0.40,0.40,0.40,1200
25-Jul-23,0.43,0.43,0.41,0.42,5070
24-Jul-23,0.43,0.43,0.43,0.43,430
21-Jul-23,0.43,0.43,0.40,0.41,8490
20-Jul-23,0.42,0.44,0.41,0.42,9040
18-Jul-23,0.40,0.40,0.40,0.40,1200
14-Jul-23,0.41,0.42,0.41,0.42,1250
12-Jul-23,0.41,0.41,0.41,0.41,820
11-Jul-23,0.40,0.40,0.39,0.39,3580
10-Jul-23,0.41,0.41,0.41,0.41,410
07-Jul-23,0.41,0.41,0.41,0.41,2050
06-Jul-23,0.40,0.40,0.40,0.40,3200
04-Jul-23,0.42,0.42,0.42,0.42,420
03-Jul-23,0.42,0.43,0.42,0.43,2110
29-Jun-23,0.41,0.41,0.41,0.41,410
28-Jun-23,0.41,0.41,0.41,0.41,1640
27-Jun-23,0.41,0.41,0.41,0.41,4100
23-Jun-23,0.40,0.40,0.40,0.40,4000
22-Jun-23,0.41,0.41,0.40,0.40,4440
21-Jun-23,0.42,0.43,0.42,0.42,4230
20-Jun-23,0.43,0.43,0.43,0.43,430
19-Jun-23,0.44,0.44,0.43,0.43,2610
16-Jun-23,0.43,0.43,0.41,0.43,4260
15-Jun-23,0.41,0.42,0.41,0.41,1650
07-Jun-23,0.40,0.43,0.39,0.43,7700
30-May-23,0.39,0.39,0.39,0.39,780
24-May-23,0.39,0.39,0.39,0.39,2340
17-May-23,0.39,0.39,0.39,0.39,390
28-Apr-23,0.40,0.40,0.40,0.40,400
27-Apr-23,0.39,0.40,0.39,0.40,1970
26-Apr-23,0.38,0.38,0.38,0.38,4180
12-Apr-23,0.38,0.38,0.38,0.38,760
11-Apr-23,0.38,0.38,0.38,0.38,380
23-Mar-23,0.39,0.39,0.38,0.38,1530
20-Mar-23,0.40,0.40,0.39,0.39,1190
08-Mar-23,0.38,0.38,0.38,0.38,380
06-Mar-23,0.40,0.40,0.38,0.38,1580
08-Feb-23,0.40,0.40,0.40,0.40,400
26-Jan-23,0.41,0.41,0.41,0.41,2050
20-Jan-23,0.41,0.41,0.41,0.41,820
19-Jan-23,0.40,0.40,0.40,0.40,400
16-Jan-23,0.38,0.38,0.38,0.38,380
13-Jan-23,0.41,0.41,0.41,0.41,410
12-Jan-23,0.41,0.43,0.41,0.41,6580
10-Jan-23,0.36,0.37,0.36,0.37,730
06-Jan-23,0.35,0.35,0.35,0.35,350
15-Dec-22,0.34,0.34,0.33,0.33,670
14-Dec-22,0.35,0.35,0.35,0.35,350
29-Nov-22,0.41,0.41,0.41,0.41,410
18-Nov-22,0.36,0.36,0.36,0.36,1080
09-Nov-22,0.38,0.38,0.36,0.36,4450
03-Nov-22,0.39,0.40,0.39,0.40,2370
26-Oct-22,0.37,0.37,0.37,0.37,740
21-Oct-22,0.38,0.38,0.38,0.38,760
20-Oct-22,0.38,0.39,0.38,0.38,2710
18-Oct-22,0.38,0.39,0.37,0.37,10100
14-Oct-22,0.41,0.42,0.40,0.40,8910
13-Oct-22,0.40,0.41,0.40,0.41,2450
10-Oct-22,0.40,0.41,0.40,0.41,1610
06-Oct-22,0.38,0.46,0.38,0.40,33110
05-Oct-22,0.38,0.38,0.37,0.37,750
04-Oct-22,0.38,0.38,0.38,0.38,2280
03-Oct-22,0.38,0.38,0.37,0.37,2980
30-Sep-22,0.39,0.39,0.38,0.38,10290
22-Sep-22,0.40,0.40,0.40,0.40,400
21-Sep-22,0.40,0.40,0.40,0.40,800
20-Sep-22,0.39,0.39,0.39,0.39,3900
16-Sep-22,0.40,0.40,0.40,0.40,4000
15-Sep-22,0.40,0.40,0.40,0.40,3200
14-Sep-22,0.41,0.41,0.40,0.40,2030
13-Sep-22,0.41,0.41,0.41,0.41,410
12-Sep-22,0.41,0.41,0.41,0.41,820
31-Aug-22,0.42,0.42,0.42,0.42,1680
29-Aug-22,0.41,0.41,0.41,0.41,410
19-Aug-22,0.41,0.41,0.41,0.41,410
16-Aug-22,0.44,0.44,0.44,0.44,440
11-Aug-22,0.44,0.44,0.43,0.43,870
18-Jul-22,0.44,0.44,0.44,0.44,440
15-Jul-22,0.44,0.44,0.44,0.44,440
13-Jul-22,0.44,0.44,0.44,0.44,440
10-Jun-22,0.44,0.44,0.44,0.44,440
07-Jun-22,0.44,0.44,0.44,0.44,1320
01-Jun-22,0.45,0.45,0.45,0.45,450
20-May-22,0.44,0.44,0.44,0.44,440
18-May-22,0.44,0.44,0.44,0.44,2200
02-May-22,0.45,0.45,0.45,0.45,3600
25-Apr-22,0.45,0.45,0.45,0.45,900
20-Apr-22,0.45,0.46,0.45,0.46,910
19-Apr-22,0.48,0.48,0.47,0.47,950
07-Apr-22,0.47,0.47,0.47,0.47,470
06-Apr-22,0.47,0.47,0.47,0.47,470
05-Apr-22,0.47,0.47,0.47,0.47,470
01-Apr-22,0.48,0.48,0.48,0.48,480
31-Mar-22,0.47,0.49,0.47,0.49,1910
29-Mar-22,0.47,0.47,0.47,0.47,470
24-Mar-22,0.46,0.46,0.46,0.46,5060
22-Mar-22,0.48,0.52,0.48,0.48,15980
21-Mar-22,0.48,0.49,0.48,0.48,4820
18-Mar-22,0.46,0.47,0.46,0.47,930
17-Mar-22,0.45,0.45,0.45,0.45,450
16-Mar-22,0.45,0.45,0.44,0.44,1340

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSTU11